1691.T - WisdomTree Gasoline
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 6,611.00 | 6,640.00 | 6,610.00 | 6,610.00 | 6,610.00 | 3 |
| May 29, 2023 | 6,666.00 | 6,759.00 | 6,666.00 | 6,700.00 | 6,700.00 | 78 |
| May 26, 2023 | 6,545.00 | 6,545.00 | 6,545.00 | 6,545.00 | 6,545.00 | 1 |
| May 25, 2023 | 6,651.00 | 6,715.00 | 6,650.00 | 6,670.00 | 6,670.00 | 190 |
| May 24, 2023 | 6,603.00 | 6,628.00 | 6,591.00 | 6,591.00 | 6,591.00 | 78 |
| May 23, 2023 | 6,500.00 | 6,550.00 | 6,442.00 | 6,542.00 | 6,542.00 | 197 |
| May 22, 2023 | 6,290.00 | 6,383.00 | 6,290.00 | 6,383.00 | 6,383.00 | 16 |
| May 19, 2023 | 6,378.00 | 6,400.00 | 6,291.00 | 6,400.00 | 6,400.00 | 568 |
| May 18, 2023 | 6,399.00 | 6,399.00 | 6,329.00 | 6,364.00 | 6,364.00 | 185 |
| May 17, 2023 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 25 |
| May 16, 2023 | 6,051.00 | 6,081.00 | 6,051.00 | 6,081.00 | 6,081.00 | 5 |
| May 15, 2023 | 5,910.00 | 5,910.00 | 5,888.00 | 5,888.00 | 5,888.00 | 92 |
| May 12, 2023 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 9 |
| May 11, 2023 | 6,040.00 | 6,040.00 | 6,037.00 | 6,040.00 | 6,040.00 | 220 |
| May 10, 2023 | 6,110.00 | 6,110.00 | 6,044.00 | 6,044.00 | 6,044.00 | 72 |
| May 09, 2023 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 90 |
| May 08, 2023 | 5,900.00 | 5,950.00 | 5,860.00 | 5,916.00 | 5,916.00 | 313 |
| May 02, 2023 | 6,220.00 | 6,237.00 | 6,220.00 | 6,237.00 | 6,237.00 | 3 |
| May 01, 2023 | 6,236.00 | 6,236.00 | 6,220.00 | 6,220.00 | 6,220.00 | 2 |
| Apr 28, 2023 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | - |
| Apr 27, 2023 | 6,082.00 | 6,082.00 | 6,001.00 | 6,001.00 | 6,001.00 | 24 |
| Apr 26, 2023 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | - |
| Apr 25, 2023 | 6,320.00 | 6,360.00 | 6,320.00 | 6,360.00 | 6,360.00 | 2 |
| Apr 24, 2023 | 6,172.00 | 6,173.00 | 6,172.00 | 6,173.00 | 6,173.00 | 6 |
| Apr 21, 2023 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - |
| Apr 20, 2023 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3 |
| Apr 19, 2023 | 6,610.00 | 6,610.00 | 6,490.00 | 6,490.00 | 6,490.00 | 75 |
| Apr 18, 2023 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | - |
| Apr 17, 2023 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 1 |
| Apr 14, 2023 | 6,611.00 | 6,611.00 | 6,552.00 | 6,552.00 | 6,552.00 | 31 |
| Apr 13, 2023 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | - |
| Apr 12, 2023 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 90 |
| Apr 11, 2023 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | 24 |
| Apr 10, 2023 | 6,550.00 | 6,550.00 | 6,523.00 | 6,523.00 | 6,523.00 | 5 |
| Apr 07, 2023 | 6,529.00 | 6,550.00 | 6,529.00 | 6,550.00 | 6,550.00 | 37 |
| Apr 06, 2023 | 6,500.00 | 6,515.00 | 6,426.00 | 6,426.00 | 6,426.00 | 22 |
| Apr 05, 2023 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - |
| Apr 04, 2023 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 103 |
| Apr 03, 2023 | 6,212.00 | 6,477.00 | 6,212.00 | 6,470.00 | 6,470.00 | 10 |
| Mar 31, 2023 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Mar 30, 2023 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Mar 29, 2023 | 6,101.00 | 6,200.00 | 6,101.00 | 6,200.00 | 6,200.00 | 100 |
| Mar 28, 2023 | 6,062.00 | 6,100.00 | 6,062.00 | 6,100.00 | 6,100.00 | 27 |
| Mar 27, 2023 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | - |
| Mar 24, 2023 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | - |
| Mar 23, 2023 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | - |
| Mar 22, 2023 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | - |
| Mar 20, 2023 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 5,714.00 | 2 |
| Mar 17, 2023 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | - |
| Mar 16, 2023 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | 17 |
| Mar 15, 2023 | 6,084.00 | 6,085.00 | 6,015.00 | 6,015.00 | 6,015.00 | 4 |
| Mar 14, 2023 | 6,143.00 | 6,143.00 | 6,014.00 | 6,084.00 | 6,084.00 | 92 |
| Mar 13, 2023 | 6,250.00 | 6,298.00 | 6,250.00 | 6,298.00 | 6,298.00 | 84 |
| Mar 10, 2023 | 6,310.00 | 6,310.00 | 6,111.00 | 6,170.00 | 6,170.00 | 62 |
| Mar 09, 2023 | 6,400.00 | 6,430.00 | 6,381.00 | 6,420.00 | 6,420.00 | 368 |
| Mar 08, 2023 | 6,414.00 | 6,470.00 | 6,381.00 | 6,450.00 | 6,450.00 | 317 |
| Mar 07, 2023 | 6,565.00 | 6,661.00 | 6,561.00 | 6,661.00 | 6,661.00 | 77 |
| Mar 06, 2023 | 6,660.00 | 6,660.00 | 6,418.00 | 6,538.00 | 6,538.00 | 57 |
| Mar 03, 2023 | 6,490.00 | 6,500.00 | 6,460.00 | 6,460.00 | 6,460.00 | 661 |
| Mar 02, 2023 | 6,398.00 | 6,399.00 | 6,322.00 | 6,322.00 | 6,322.00 | 58 |
| Mar 01, 2023 | 6,260.00 | 6,280.00 | 6,212.00 | 6,280.00 | 6,280.00 | 90 |
| Feb 28, 2023 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Feb 27, 2023 | 6,241.00 | 6,241.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2 |
| Feb 24, 2023 | 6,153.00 | 6,153.00 | 6,153.00 | 6,153.00 | 6,153.00 | 20 |
| Feb 22, 2023 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | - |
| Feb 21, 2023 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | - |
| Feb 20, 2023 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | - |
| Feb 17, 2023 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 6,191.00 | 10 |
| Feb 16, 2023 | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | - |
| Feb 15, 2023 | 6,298.00 | 6,299.00 | 6,298.00 | 6,299.00 | 6,299.00 | 6 |
| Feb 14, 2023 | 6,245.00 | 6,300.00 | 6,200.00 | 6,230.00 | 6,230.00 | 43 |
| Feb 13, 2023 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 7 |
| Feb 10, 2023 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | - |
| Feb 09, 2023 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 2 |
| Feb 08, 2023 | 5,970.00 | 6,149.00 | 5,951.00 | 5,951.00 | 5,951.00 | 52 |
| Feb 07, 2023 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 50 |
| Feb 06, 2023 | 5,842.00 | 5,842.00 | 5,839.00 | 5,839.00 | 5,839.00 | 27 |
| Feb 03, 2023 | 5,845.00 | 5,850.00 | 5,845.00 | 5,850.00 | 5,850.00 | 7 |
| Feb 02, 2023 | 5,998.00 | 5,998.00 | 5,861.00 | 5,910.00 | 5,910.00 | 100 |
| Feb 01, 2023 | 6,309.00 | 6,309.00 | 6,309.00 | 6,309.00 | 6,309.00 | 111 |
| Jan 31, 2023 | 6,131.00 | 6,179.00 | 6,033.00 | 6,179.00 | 6,179.00 | 87 |
| Jan 30, 2023 | 6,408.00 | 6,408.00 | 6,408.00 | 6,408.00 | 6,408.00 | - |
| Jan 27, 2023 | 6,260.00 | 6,450.00 | 6,260.00 | 6,408.00 | 6,408.00 | 25 |
| Jan 26, 2023 | 6,260.00 | 6,360.00 | 6,260.00 | 6,360.00 | 6,360.00 | 25 |
| Jan 25, 2023 | 6,604.00 | 6,610.00 | 6,510.00 | 6,550.00 | 6,550.00 | 141 |
| Jan 24, 2023 | 6,545.00 | 6,575.00 | 6,526.00 | 6,575.00 | 6,575.00 | 68 |
| Jan 23, 2023 | 6,395.00 | 6,426.00 | 6,341.00 | 6,426.00 | 6,426.00 | 66 |
| Jan 20, 2023 | 6,273.00 | 6,325.00 | 6,273.00 | 6,320.00 | 6,320.00 | 139 |
| Jan 19, 2023 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - |
| Jan 18, 2023 | 6,139.00 | 6,310.00 | 6,139.00 | 6,300.00 | 6,300.00 | 165 |
| Jan 17, 2023 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | - |
| Jan 16, 2023 | 6,051.00 | 6,090.00 | 5,991.00 | 6,001.00 | 6,001.00 | 161 |
| Jan 13, 2023 | 5,933.00 | 5,933.00 | 5,921.00 | 5,930.00 | 5,930.00 | 13 |
| Jan 12, 2023 | 5,945.00 | 6,058.00 | 5,945.00 | 6,024.00 | 6,024.00 | 138 |
| Jan 11, 2023 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 20 |
| Jan 10, 2023 | 5,641.00 | 5,645.00 | 5,641.00 | 5,645.00 | 5,645.00 | 20 |
| Jan 06, 2023 | 5,838.00 | 5,838.00 | 5,737.00 | 5,740.00 | 5,740.00 | 23 |
| Jan 05, 2023 | 5,606.00 | 5,680.00 | 5,606.00 | 5,680.00 | 5,680.00 | 17 |
| Jan 04, 2023 | 5,872.00 | 5,872.00 | 5,840.00 | 5,840.00 | 5,840.00 | 4 |
| Dec 30, 2022 | 5,894.00 | 5,913.00 | 5,878.00 | 5,913.00 | 5,913.00 | 42 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.